Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KP3RUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 74.68 | -0.130 | -0.17% | 74.86 | 75.64 | 72.61 | 207.00 |
| May 23 2024 | 74.81 | -1.51 | -1.98% | 76.55 | 77.42 | 73.49 | 232.00 |
| May 22 2024 | 76.32 | -1.25 | -1.61% | 77.51 | 77.70 | 75.32 | 201.00 |
| May 21 2024 | 77.57 | -0.540 | -0.69% | 78.27 | 79.70 | 76.68 | 327.00 |
| May 20 2024 | 78.11 | 2.38 | 3.14% | 75.57 | 78.88 | 73.58 | 273.00 |
| May 19 2024 | 75.73 | -0.190 | -0.25% | 75.62 | 83.42 | 74.58 | 123.00 |
| May 18 2024 | 75.92 | 0.270 | 0.36% | 75.71 | 76.86 | 74.25 | 128.00 |
| May 17 2024 | 75.65 | 2.34 | 3.19% | 73.35 | 79.87 | 73.00 | 157.00 |
| May 16 2024 | 73.31 | -5.23 | -6.66% | 78.55 | 78.84 | 72.08 | 174.00 |
| May 15 2024 | 78.54 | -1.17 | -1.47% | 80.46 | 85.34 | 76.52 | 169.00 |
| May 14 2024 | 79.71 | 11.86 | 17.48% | 67.45 | 92.09 | 66.82 | 189.00 |
| May 13 2024 | 67.85 | -2.53 | -3.59% | 70.63 | 77.27 | 67.69 | 181.00 |
| May 12 2024 | 70.38 | 1.19 | 1.72% | 69.16 | 71.77 | 68.71 | 130.00 |
| May 11 2024 | 69.19 | 0.380 | 0.55% | 68.64 | 71.77 | 68.38 | 155.00 |
| May 10 2024 | 68.81 | -2.26 | -3.18% | 71.18 | 72.96 | 67.93 | 198.00 |
| May 09 2024 | 71.07 | -1.01 | -1.40% | 72.11 | 73.27 | 68.45 | 175.00 |
| May 08 2024 | 72.08 | 0.170 | 0.24% | 71.38 | 74.55 | 69.63 | 158.00 |
| May 07 2024 | 71.91 | -0.060 | -0.08% | 71.93 | 75.18 | 71.39 | 148.00 |
| May 06 2024 | 71.97 | -1.70 | -2.31% | 73.61 | 75.65 | 71.39 | 151.00 |
| May 05 2024 | 73.67 | -1.13 | -1.51% | 74.79 | 75.18 | 72.82 | 127.00 |
| May 04 2024 | 74.80 | 0.810 | 1.09% | 74.15 | 75.53 | 72.26 | 205.00 |
| May 03 2024 | 73.99 | 3.68 | 5.23% | 70.41 | 76.23 | 68.90 | 181.00 |
| May 02 2024 | 70.31 | 2.99 | 4.44% | 67.17 | 71.99 | 65.08 | 185.00 |
| May 01 2024 | 67.32 | -0.370 | -0.55% | 67.71 | 67.98 | 62.59 | 206.00 |
| Apr 30 2024 | 67.69 | -4.95 | -6.81% | 72.41 | 73.35 | 65.04 | 199.00 |
| Apr 29 2024 | 72.64 | -0.360 | -0.49% | 73.11 | 73.91 | 70.80 | 346.00 |
| Apr 28 2024 | 73.00 | -1.78 | -2.38% | 74.68 | 76.54 | 72.59 | 711.00 |
| Apr 27 2024 | 74.78 | 2.03 | 2.79% | 72.77 | 75.18 | 71.40 | 869.00 |
| Apr 26 2024 | 72.75 | -1.83 | -2.45% | 74.39 | 75.13 | 72.62 | 1,625.00 |
| Apr 25 2024 | 74.58 | -4.97 | -6.25% | 79.45 | 80.01 | 72.66 | 1,279.00 |
| Apr 24 2024 | 79.55 | -6.08 | -7.10% | 85.97 | 87.10 | 78.87 | 1,076.00 |
| Apr 23 2024 | 85.63 | -1.05 | -1.21% | 86.67 | 88.26 | 84.86 | 873.00 |
| Apr 22 2024 | 86.68 | 2.33 | 2.76% | 84.28 | 88.25 | 83.71 | 764.00 |
| Apr 21 2024 | 84.35 | -4.34 | -4.89% | 88.41 | 89.34 | 83.33 | 781.00 |
| Apr 20 2024 | 88.69 | 9.91 | 12.58% | 78.41 | 90.90 | 77.94 | 1,236.00 |
| Apr 19 2024 | 78.78 | -0.680 | -0.86% | 79.29 | 81.47 | 74.12 | 1,696.00 |
| Apr 18 2024 | 79.46 | 1.27 | 1.62% | 77.99 | 80.29 | 76.35 | 1,915.00 |
| Apr 17 2024 | 78.19 | -2.36 | -2.93% | 80.24 | 81.03 | 75.33 | 1,903.00 |
| Apr 16 2024 | 80.55 | -0.290 | -0.36% | 80.78 | 81.91 | 77.32 | 2,069.00 |
| Apr 15 2024 | 80.84 | -2.00 | -2.41% | 81.28 | 89.36 | 79.56 | 2,775.00 |
| Apr 14 2024 | 82.84 | 1.59 | 1.96% | 81.06 | 89.09 | 78.02 | 2,808.00 |
| Apr 13 2024 | 81.25 | -7.92 | -8.88% | 89.01 | 89.08 | 67.87 | 2,575.00 |
| Apr 12 2024 | 89.17 | -5.91 | -6.22% | 95.51 | 99.26 | 83.68 | 1,535.00 |
| Apr 11 2024 | 95.08 | -5.56 | -5.52% | 100.39 | 102.37 | 94.51 | 1,599.00 |
| Apr 10 2024 | 100.64 | -0.530 | -0.52% | 100.51 | 109.73 | 98.69 | 2,080.00 |
| Apr 09 2024 | 101.17 | 1.51 | 1.52% | 99.42 | 103.46 | 97.10 | 1,502.00 |
| Apr 08 2024 | 99.66 | -8.51 | -7.87% | 108.75 | 111.95 | 97.97 | 1,048.00 |
| Apr 07 2024 | 108.17 | 17.54 | 19.35% | 90.68 | 130.18 | 90.15 | 926.00 |
| Apr 06 2024 | 90.63 | 1.69 | 1.90% | 88.81 | 92.30 | 88.78 | 1,238.00 |
| Apr 05 2024 | 88.94 | -6.37 | -6.68% | 95.16 | 95.24 | 88.93 | 2,176.00 |
| Apr 04 2024 | 95.31 | -3.19 | -3.24% | 97.65 | 99.22 | 93.24 | 1,590.00 |
| Apr 03 2024 | 98.50 | 7.77 | 8.56% | 90.85 | 102.44 | 81.15 | 2,094.00 |
| Apr 02 2024 | 90.73 | -9.11 | -9.12% | 99.90 | 100.34 | 89.87 | 2,066.00 |
| Apr 01 2024 | 99.84 | -10.15 | -9.23% | 109.70 | 110.50 | 99.12 | 1,841.00 |
| Mar 31 2024 | 109.99 | -14.96 | -11.97% | 120.97 | 128.66 | 106.92 | 924.00 |
| Mar 30 2024 | 124.95 | 29.91 | 31.47% | 95.03 | 127.56 | 94.23 | 1,149.00 |
| Mar 29 2024 | 95.04 | -3.56 | -3.61% | 98.13 | 101.50 | 93.96 | 1,513.00 |
| Mar 28 2024 | 98.60 | 3.86 | 4.07% | 95.15 | 99.86 | 94.96 | 1,738.00 |
| Mar 27 2024 | 94.74 | -4.75 | -4.77% | 98.41 | 101.37 | 93.99 | 1,640.00 |
| Mar 26 2024 | 99.49 | -4.65 | -4.47% | 106.60 | 111.55 | 96.30 | 1,605.00 |
| Mar 25 2024 | 104.14 | 18.72 | 21.92% | 85.43 | 118.65 | 84.17 | 2,520.00 |
| Mar 24 2024 | 85.42 | 2.85 | 3.45% | 82.66 | 86.18 | 81.17 | 1,302.00 |
| Mar 23 2024 | 82.57 | -3.60 | -4.18% | 86.57 | 89.29 | 82.54 | 1,847.00 |
| Mar 22 2024 | 86.17 | 9.87 | 12.94% | 76.11 | 90.21 | 76.08 | 1,957.00 |
| Mar 21 2024 | 76.30 | -3.40 | -4.27% | 79.61 | 79.81 | 74.60 | 3,222.00 |
| Mar 20 2024 | 79.70 | 3.53 | 4.63% | 76.67 | 81.13 | 71.28 | 4,017.00 |
| Mar 19 2024 | 76.17 | -6.81 | -8.21% | 82.81 | 83.03 | 75.55 | 3,991.00 |
| Mar 18 2024 | 82.98 | -1.92 | -2.26% | 84.88 | 87.48 | 80.78 | 2,410.00 |
| Mar 17 2024 | 84.90 | 3.49 | 4.29% | 81.82 | 86.44 | 78.64 | 3,068.00 |
| Mar 16 2024 | 81.41 | -8.40 | -9.35% | 89.86 | 91.83 | 80.35 | 3,368.00 |
| Mar 15 2024 | 89.81 | -5.81 | -6.08% | 95.66 | 96.22 | 83.83 | 3,919.00 |
| Mar 14 2024 | 95.62 | -4.92 | -4.89% | 100.91 | 100.95 | 92.59 | 3,165.00 |
| Mar 13 2024 | 100.54 | 2.07 | 2.10% | 98.08 | 102.42 | 95.21 | 3,371.00 |
| Mar 12 2024 | 98.47 | 4.31 | 4.58% | 94.47 | 102.87 | 91.49 | 4,420.00 |
| Mar 11 2024 | 94.16 | 3.91 | 4.33% | 90.47 | 96.10 | 86.74 | 3,549.00 |
| Mar 10 2024 | 90.25 | -2.90 | -3.11% | 93.30 | 93.46 | 88.46 | 3,641.00 |
| Mar 09 2024 | 93.15 | 2.93 | 3.25% | 90.99 | 97.65 | 90.27 | 3,074.00 |
| Mar 08 2024 | 90.22 | 1.41 | 1.59% | 89.36 | 91.36 | 86.06 | 3,213.00 |
| Mar 07 2024 | 88.81 | 2.14 | 2.47% | 86.75 | 89.60 | 83.90 | 4,503.00 |
| Mar 06 2024 | 86.67 | 3.79 | 4.57% | 82.81 | 87.41 | 79.92 | 5,323.00 |
| Mar 05 2024 | 82.88 | -4.88 | -5.56% | 87.57 | 94.47 | 78.77 | 3,073.00 |
| Mar 04 2024 | 87.76 | -1.57 | -1.76% | 89.59 | 90.02 | 85.61 | 1,630.00 |
| Mar 03 2024 | 89.33 | 1.10 | 1.25% | 88.28 | 93.25 | 86.57 | 1,157.00 |
| Mar 02 2024 | 88.23 | 6.97 | 8.58% | 81.40 | 88.27 | 80.46 | 1,449.00 |
| Mar 01 2024 | 81.26 | 3.10 | 3.97% | 78.49 | 81.34 | 78.42 | 1,951.00 |
| Feb 29 2024 | 78.16 | -1.40 | -1.76% | 80.07 | 82.23 | 76.45 | 2,554.00 |
| Feb 28 2024 | 79.56 | 1.40 | 1.79% | 78.27 | 82.12 | 76.64 | 1,730.00 |
| Feb 27 2024 | 78.16 | 1.40 | 1.82% | 76.85 | 79.00 | 76.80 | 1,837.00 |
| Feb 26 2024 | 76.76 | -0.430 | -0.56% | 77.20 | 78.03 | 74.64 | 1,386.00 |
| Feb 25 2024 | 77.19 | 0.920 | 1.21% | 76.32 | 79.64 | 75.90 | 1,470.00 |
| Feb 24 2024 | 76.27 | 2.85 | 3.88% | 73.55 | 76.96 | 71.91 | 1,384.00 |
